Honda Motor Company ADR (NY: HMC )

31.73 +0.25 (+0.79%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.99 27.05 27.05 27.05 966,867 -0.02(-0.06%)
Aug 28, 2014 26.97 27.09 26.85 27.06 783,528 +0.10(+0.35%)
Aug 27, 2014 27.13 27.23 26.95 26.97 1,458,327 -0.26(-0.96%)
Aug 26, 2014 27.17 27.31 27.09 27.23 769,872 -0.17(-0.64%)
Aug 25, 2014 27.44 27.49 27.32 27.40 660,620 +0.12(+0.44%)
Aug 22, 2014 27.40 27.40 27.25 27.28 671,801 -0.30(-1.09%)
Aug 21, 2014 27.32 27.64 27.32 27.59 855,589 +0.51(+1.88%)
Aug 20, 2014 27.07 27.15 27.00 27.08 545,739 +0.01(+0.03%)
Aug 19, 2014 27.05 27.10 27.00 27.07 900,891 -0.03(-0.12%)
Aug 18, 2014 27.04 27.13 27.03 27.10 730,136 +0.13(+0.47%)
Aug 15, 2014 27.09 27.11 26.92 26.98 545,677 -0.11(-0.41%)
Aug 14, 2014 27.02 27.11 26.94 27.09 1,095,540 -0.19(-0.70%)
Aug 13, 2014 26.94 27.31 27.18 27.28 1,068,336 +0.34(+1.27%)
Aug 12, 2014 26.90 26.99 26.89 26.94 843,128 -0.09(-0.32%)
Aug 11, 2014 27.01 27.12 26.95 27.02 697,046 -0.14(-0.53%)
Aug 08, 2014 26.90 27.11 26.65 27.17 988,060 +0.17(+0.62%)
Aug 07, 2014 27.12 27.26 26.94 27.00 785,529 -0.06(-0.21%)
Aug 06, 2014 27.09 27.17 26.90 27.05 780,349 -0.12(-0.44%)
Aug 05, 2014 27.33 27.40 27.09 27.17 800,197 -0.23(-0.84%)
Aug 04, 2014 27.48 27.51 27.32 27.40 1,667,387 -0.08(-0.29%)
Aug 01, 2014 27.75 27.79 27.45 27.48 1,410,450 -0.22(-0.80%)
Jul 31, 2014 28.28 28.28 27.70 27.71 1,190,458 -0.76(-2.68%)
Jul 30, 2014 28.59 28.59 28.37 28.47 1,665,484 -0.14(-0.50%)
Jul 29, 2014 28.20 28.61 28.04 28.61 1,674,352 +0.67(+2.39%)
Jul 28, 2014 27.93 27.98 27.76 27.94 498,060 +0.15(+0.54%)
Jul 25, 2014 27.90 27.92 27.74 27.79 440,927 -0.11(-0.40%)
Jul 24, 2014 27.97 28.04 27.87 27.90 282,773 -0.02(-0.06%)
Jul 23, 2014 27.96 27.96 27.81 27.92 542,372 -0.24(-0.85%)
Jul 22, 2014 28.02 28.20 28.00 28.16 463,579 +0.14(+0.51%)
Jul 21, 2014 27.94 28.02 27.81 28.02 605,733 -0.02(-0.06%)
Jul 18, 2014 28.10 28.14 27.99 28.03 374,826 +0.15(+0.54%)
Jul 17, 2014 28.20 28.22 27.82 27.88 681,777 -0.47(-1.65%)
Jul 16, 2014 28.36 28.40 28.29 28.35 545,586 +0.25(+0.90%)
Jul 15, 2014 28.22 28.24 28.00 28.09 542,951 +0.12(+0.43%)
Jul 14, 2014 28.02 28.10 27.94 27.98 508,792 +0.21(+0.74%)
Jul 11, 2014 27.78 27.81 27.67 27.77 1,176,666 -0.02(-0.09%)
Jul 10, 2014 27.73 27.82 27.52 27.79 1,248,545 -0.33(-1.19%)
Jul 09, 2014 28.11 28.16 28.02 28.13 759,420 +0.33(+1.20%)
Jul 08, 2014 27.94 27.95 27.78 27.79 496,423 -0.14(-0.51%)
Jul 07, 2014 27.94 27.98 27.85 27.94 702,798 +0.13(+0.49%)
Jul 03, 2014 27.72 27.80 27.80 27.80 486,707 -0.03(-0.11%)
Jul 02, 2014 27.94 27.96 27.81 27.83 284,348 -0.15(-0.54%)
Jul 01, 2014 27.85 28.02 27.84 27.98 396,322 +0.19(+0.69%)
Jun 30, 2014 27.79 27.86 27.73 27.79 452,842 +0.11(+0.40%)
Jun 27, 2014 27.64 27.71 27.58 27.68 341,347 +0.03(+0.12%)
Jun 26, 2014 27.78 27.78 27.57 27.65 671,224 -0.06(-0.20%)
Jun 25, 2014 27.58 27.72 27.52 27.71 521,606 +0.15(+0.55%)
Jun 24, 2014 27.55 27.78 27.52 27.55 1,294,747 -0.24(-0.85%)
Jun 23, 2014 27.92 27.92 27.70 27.79 486,929 -0.36(-1.29%)
Jun 20, 2014 28.36 28.38 28.06 28.16 640,848 -0.02(-0.06%)
Jun 19, 2014 27.92 28.17 27.90 28.17 864,148 +0.51(+1.86%)
Jun 18, 2014 27.53 27.70 27.46 27.66 466,850 +0.21(+0.75%)
Jun 17, 2014 27.46 27.48 27.29 27.45 400,344 +0.06(+0.20%)
Jun 16, 2014 27.30 27.46 27.23 27.40 479,355 -0.01(-0.03%)
Jun 13, 2014 27.40 27.47 27.33 27.40 614,182 -0.02(-0.06%)
Jun 12, 2014 27.70 27.74 27.39 27.42 584,661 -0.13(-0.49%)
Jun 11, 2014 27.59 27.66 27.48 27.55 385,842 +0.02(+0.06%)
Jun 10, 2014 27.53 27.60 27.48 27.54 501,605 -0.19(-0.68%)
Jun 06, 2014 27.73 27.90 27.68 27.73 481,352 +0.05(+0.17%)
Jun 05, 2014 27.58 27.74 27.46 27.68 777,785 +0.10(+0.37%)
Jun 04, 2014 27.52 27.59 27.28 27.58 1,326,661 -0.22(-0.80%)
Jun 03, 2014 27.75 27.87 27.61 27.80 506,791 -0.07(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.